Skip to main content

Source Capital, Inc. (NY: SOR )

43.27 +0.12 (+0.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.97 22.09 21.76 21.97 61,419 +0.15(+0.71%)
Jun 29, 2016 21.79 21.98 21.70 21.82 65,491 +0.28(+1.30%)
Jun 28, 2016 21.23 21.73 21.23 21.54 53,017 +0.33(+1.55%)
Jun 27, 2016 21.35 21.41 21.09 21.21 93,814 -0.49(-2.25%)
Jun 24, 2016 21.65 21.96 21.45 21.70 83,145 -0.34(-1.54%)
Jun 23, 2016 22.06 22.19 22.02 22.04 44,079 +0.03(+0.14%)
Jun 22, 2016 22.07 22.07 21.93 22.01 47,585 -0.07(-0.32%)
Jun 21, 2016 21.91 22.16 21.82 22.08 71,938 +0.28(+1.28%)
Jun 20, 2016 22.01 22.18 21.77 21.80 91,183 -0.02(-0.08%)
Jun 17, 2016 21.97 21.97 21.62 21.82 16,816 -0.16(-0.73%)
Jun 16, 2016 21.78 22.18 21.60 21.98 118,122 +0.26(+1.21%)
Jun 15, 2016 21.74 22.18 21.72 21.72 107,652 -0.03(-0.14%)
Jun 14, 2016 21.77 21.87 21.66 21.75 27,665 -0.08(-0.36%)
Jun 13, 2016 21.70 21.87 21.70 21.82 30,062 -0.01(-0.03%)
Jun 10, 2016 22.03 22.03 21.78 21.83 47,041 -0.20(-0.92%)
Jun 09, 2016 22.16 22.25 22.01 22.03 36,611 -0.10(-0.46%)
Jun 08, 2016 22.14 22.26 22.13 22.13 39,940 -0.01(-0.03%)
Jun 07, 2016 22.13 22.40 22.08 22.14 29,740 -0.04(-0.19%)
Jun 06, 2016 21.97 22.22 21.97 22.18 53,406 +0.26(+1.17%)
Jun 03, 2016 21.98 22.11 21.93 21.93 33,280 -0.18(-0.81%)
Jun 02, 2016 22.04 22.12 21.99 22.10 33,187 +0.03(+0.14%)
Jun 01, 2016 21.98 22.23 21.98 22.07 103,841 +0.06(+0.27%)
May 31, 2016 22.07 22.24 21.95 22.01 58,821 -0.05(-0.24%)
May 27, 2016 22.09 22.07 22.07 22.07 17,623 -0.02(-0.11%)
May 26, 2016 22.09 22.22 22.09 22.09 10,173 -0.01(-0.05%)
May 25, 2016 21.91 22.16 21.85 22.10 32,432 +0.24(+1.09%)
May 24, 2016 21.67 21.90 21.67 21.87 21,103 +0.23(+1.05%)
May 23, 2016 21.66 21.72 21.60 21.64 18,217 +0.07(+0.30%)
May 20, 2016 21.41 21.87 21.41 21.57 16,923 +0.12(+0.56%)
May 19, 2016 21.53 21.62 21.40 21.45 15,654 -0.06(-0.28%)
May 18, 2016 21.53 21.84 21.51 21.51 39,957 +0.01(+0.06%)
May 17, 2016 21.56 21.61 21.51 21.50 32,084 +0.00(+0.00%)
May 16, 2016 21.49 21.73 21.48 21.50 45,583 +0.05(+0.22%)
May 13, 2016 21.73 21.73 21.41 21.45 60,682 -0.32(-1.46%)
May 12, 2016 21.90 21.98 21.77 21.77 41,049 -0.12(-0.56%)
May 11, 2016 21.93 21.99 21.86 21.90 24,086 +0.02(+0.08%)
May 10, 2016 21.71 22.04 21.71 21.88 41,239 +0.14(+0.62%)
May 09, 2016 21.66 21.85 21.64 21.74 35,890 +0.06(+0.30%)
May 06, 2016 21.60 21.77 21.60 21.68 38,681 -0.02(-0.08%)
May 05, 2016 21.80 21.80 21.64 21.70 26,611 -0.05(-0.22%)
May 04, 2016 21.76 21.85 21.71 21.74 32,325 -0.14(-0.62%)
May 03, 2016 22.15 22.22 21.84 21.88 35,396 -0.33(-1.49%)
May 02, 2016 22.11 22.24 22.11 22.21 44,887 +0.19(+0.86%)
Apr 29, 2016 22.17 22.21 21.97 22.02 28,922 -0.19(-0.88%)
Apr 28, 2016 22.23 22.35 22.10 22.21 36,778 -0.05(-0.21%)
Apr 27, 2016 22.12 22.32 22.09 22.26 50,551 +0.11(+0.51%)
Apr 26, 2016 22.12 22.32 21.92 22.15 98,954 +0.05(+0.24%)
Apr 25, 2016 22.90 22.90 22.03 22.10 74,065 -0.91(-3.94%)
Apr 22, 2016 22.95 23.11 22.79 23.00 165,587 +0.12(+0.54%)
Apr 21, 2016 22.59 22.88 22.59 22.88 112,127 +0.29(+1.30%)
Apr 20, 2016 22.50 22.73 22.50 22.59 42,897 +0.18(+0.79%)
Apr 19, 2016 22.46 22.66 22.39 22.41 63,466 +0.05(+0.24%)
Apr 18, 2016 22.30 22.46 22.30 22.36 93,118 +0.01(+0.05%)
Apr 15, 2016 22.21 22.41 22.21 22.34 91,349 +0.16(+0.74%)
Apr 14, 2016 22.08 22.29 22.01 22.18 190,158 +0.17(+0.78%)
Apr 13, 2016 21.88 22.07 21.86 22.01 68,248 +0.22(+1.03%)
Apr 12, 2016 21.67 21.91 21.63 21.78 95,731 +0.15(+0.71%)
Apr 11, 2016 21.37 21.65 21.35 21.63 143,385 +0.14(+0.63%)
Apr 08, 2016 21.38 21.72 21.35 21.50 142,596 +0.17(+0.80%)
Apr 07, 2016 21.35 21.35 21.08 21.33 206,717 -0.02(-0.11%)
Apr 06, 2016 21.31 21.48 21.15 21.35 166,688 +0.27(+1.29%)
Apr 05, 2016 21.09 21.36 20.97 21.08 374,257 -0.06(-0.31%)
Apr 04, 2016 20.97 21.17 20.96 21.14 270,474 +0.12(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.